Menu

AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Loading data
High Low
Performance Indicators 05/12/2021
MarketFirst
High Price0.58
Last Closing0.58
No. of Transactions22
SectorReal Estate
Low Price0.57
Opening Price0.57
No. of Shares31,854
Div0.00
Change0.00
Closing Price0.58
Average Price0.57
P/E10.92
Value Traded18,259

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2021 0.58 0.57 0.58 18,259 22 31,854
02/12/2021 0.58 0.57 0.58 18,686 35 32,655
01/12/2021 0.58 0.57 0.58 59,861 50 103,950
30/11/2021 0.59 0.56 0.57 130,974 107 232,654
29/11/2021 0.59 0.57 0.59 25,522 30 44,003
28/11/2021 0.58 0.57 0.58 66,131 92 115,889
25/11/2021 0.59 0.58 0.59 29,676 55 50,340
24/11/2021 0.59 0.58 0.59 75,496 78 129,574
23/11/2021 0.59 0.57 0.59 150,736 90 259,847
22/11/2021 0.59 0.58 0.58 16,365 21 28,216
21/11/2021 0.59 0.58 0.59 63,771 59 109,128
18/11/2021 0.58 0.57 0.58 6,749 11 11,820
17/11/2021 0.58 0.57 0.57 32,280 37 56,002
16/11/2021 0.59 0.57 0.58 91,620 54 159,262
15/11/2021 0.60 0.59 0.59 43,012 35 72,900
14/11/2021 0.59 0.57 0.58 36,698 40 63,419
11/11/2021 0.57 0.56 0.57 11,472 9 20,162
10/11/2021 0.57 0.56 0.56 3,892 6 6,910
09/11/2021 0.57 0.56 0.57 12,761 20 22,440
08/11/2021 0.57 0.56 0.57 104,300 59 184,881
Date High Low Closing Value Traded No. of Trans No. of Shares
28/11/2021 0.59 0.56 0.58 301,174 314 529,151
21/11/2021 0.59 0.57 0.59 336,044 303 577,105
14/11/2021 0.60 0.57 0.58 210,360 177 363,403
07/11/2021 0.57 0.56 0.57 148,251 110 262,156
31/10/2021 0.58 0.56 0.57 76,611 102 134,361
24/10/2021 0.59 0.56 0.57 101,575 131 177,855
17/10/2021 0.61 0.57 0.59 411,040 334 695,090
10/10/2021 0.57 0.55 0.57 78,626 76 140,850
03/10/2021 0.57 0.56 0.56 37,980 62 67,797
26/09/2021 0.57 0.55 0.57 55,886 84 99,753
19/09/2021 0.58 0.56 0.56 54,884 69 97,814
12/09/2021 0.58 0.56 0.57 78,210 95 136,954
05/09/2021 0.58 0.56 0.57 65,499 69 114,945
29/08/2021 0.58 0.56 0.57 111,932 123 197,308
22/08/2021 0.58 0.54 0.57 146,208 137 262,705
15/08/2021 0.56 0.54 0.55 85,190 106 155,029
08/08/2021 0.57 0.53 0.56 120,436 182 220,571
01/08/2021 0.58 0.55 0.55 146,653 140 259,420
25/07/2021 0.60 0.56 0.57 209,276 147 360,965
18/07/2021 0.60 0.58 0.60 22,811 31 38,870
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2021 0.60 0.56 0.57 964,487 895 1,677,992
03/10/2021 0.61 0.55 0.58 658,626 629 1,133,171
01/09/2021 0.58 0.55 0.57 311,385 374 549,714
01/08/2021 0.58 0.53 0.58 553,513 631 994,785
01/07/2021 0.61 0.56 0.57 792,614 685 1,358,511
01/06/2021 0.67 0.59 0.60 1,991,172 1,580 3,203,956
02/05/2021 0.66 0.58 0.65 4,008,653 2,951 6,434,638
01/04/2021 0.60 0.50 0.60 2,155,412 1,275 3,896,094
01/03/2021 0.56 0.47 0.56 1,649,753 1,033 3,241,353
01/02/2021 0.58 0.50 0.52 1,802,507 1,150 3,451,978
03/01/2021 0.58 0.50 0.57 2,245,374 1,500 4,106,907
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
01/09/2020 0.47 0.45 0.46 433,961 330 958,872
04/08/2020 0.47 0.45 0.45 499,290 397 1,099,407
01/07/2020 0.49 0.44 0.45 527,199 462 1,141,695
01/06/2020 0.51 0.44 0.49 1,103,621 832 2,344,088
10/05/2020 0.46 0.40 0.45 426,120 327 1,016,719
01/03/2020 0.51 0.45 0.45 606,464 433 1,230,366